Gildan Activewear Inc. (TSX:GIL)
Canada · Delayed Price · Currency is CAD 77.72
-0.96 (-1.22%)
Nov 7, 2025, 4:00 PM EST
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 78.05 | 78.55 | 77.64 | 77.72 | 77.72 | -1.22% | 377,886 |
| Nov 6, 2025 | 81.52 | 81.52 | 78.22 | 78.68 | 78.68 | -4.05% | 553,000 |
| Nov 5, 2025 | 80.26 | 82.83 | 80.21 | 82.00 | 82.00 | 2.50% | 301,500 |
| Nov 4, 2025 | 80.89 | 81.29 | 79.96 | 80.00 | 80.00 | -1.84% | 450,000 |
| Nov 3, 2025 | 81.72 | 82.07 | 79.49 | 81.50 | 81.50 | -0.35% | 492,944 |
| Oct 31, 2025 | 82.50 | 82.66 | 81.42 | 81.79 | 81.79 | -0.55% | 357,242 |
| Oct 30, 2025 | 83.82 | 84.34 | 81.10 | 82.24 | 82.24 | -2.17% | 778,600 |
| Oct 29, 2025 | 85.47 | 87.13 | 83.85 | 84.06 | 84.06 | -1.53% | 755,749 |
| Oct 28, 2025 | 85.51 | 85.59 | 84.56 | 85.37 | 85.37 | -0.01% | 299,534 |
| Oct 27, 2025 | 85.37 | 85.52 | 84.87 | 85.38 | 85.38 | 0.92% | 302,100 |
| Oct 24, 2025 | 85.03 | 85.58 | 84.56 | 84.60 | 84.60 | -0.42% | 135,700 |
| Oct 23, 2025 | 82.64 | 85.29 | 82.64 | 84.96 | 84.96 | 2.35% | 277,230 |
| Oct 22, 2025 | 83.79 | 83.79 | 82.52 | 83.01 | 83.01 | -0.22% | 471,545 |
| Oct 21, 2025 | 83.76 | 84.18 | 83.15 | 83.19 | 83.19 | -1.00% | 334,100 |
| Oct 20, 2025 | 86.00 | 86.03 | 83.63 | 84.03 | 84.03 | -1.22% | 457,839 |
| Oct 17, 2025 | 84.84 | 85.27 | 84.20 | 85.07 | 85.07 | 0.02% | 344,644 |
| Oct 16, 2025 | 85.01 | 85.57 | 84.40 | 85.05 | 85.05 | 0.27% | 477,200 |
| Oct 15, 2025 | 85.50 | 86.63 | 84.40 | 84.82 | 84.82 | -0.46% | 434,613 |
| Oct 14, 2025 | 83.27 | 85.42 | 83.18 | 85.21 | 85.21 | 2.43% | 434,200 |
| Oct 10, 2025 | 85.31 | 85.51 | 83.16 | 83.19 | 83.19 | -2.31% | 730,140 |
| Oct 9, 2025 | 86.14 | 86.14 | 84.24 | 85.16 | 85.16 | -0.82% | 189,900 |
| Oct 8, 2025 | 85.66 | 86.36 | 84.95 | 85.86 | 85.86 | 0.85% | 1,082,917 |
| Oct 7, 2025 | 85.73 | 85.73 | 83.70 | 85.14 | 85.14 | -0.08% | 1,085,300 |
| Oct 6, 2025 | 85.20 | 86.84 | 84.75 | 85.21 | 85.21 | 0.15% | 552,800 |
| Oct 3, 2025 | 83.46 | 85.32 | 83.46 | 85.08 | 85.08 | 1.88% | 505,100 |
| Oct 2, 2025 | 82.62 | 83.60 | 81.37 | 83.51 | 83.51 | 0.98% | 271,448 |
| Oct 1, 2025 | 81.03 | 82.81 | 80.65 | 82.70 | 82.70 | 2.86% | 411,500 |
| Sep 30, 2025 | 79.74 | 80.69 | 79.25 | 80.40 | 80.40 | 0.46% | 323,104 |
| Sep 29, 2025 | 80.52 | 81.04 | 78.59 | 80.03 | 80.03 | -0.37% | 355,939 |
| Sep 26, 2025 | 79.06 | 80.41 | 78.51 | 80.33 | 80.33 | 1.59% | 421,400 |
| Sep 25, 2025 | 78.75 | 79.23 | 77.83 | 79.07 | 79.07 | 0.08% | 650,800 |
| Sep 24, 2025 | 79.08 | 79.77 | 78.47 | 79.01 | 79.01 | -0.55% | 558,100 |
| Sep 23, 2025 | 78.34 | 80.01 | 78.01 | 79.45 | 79.45 | 2.07% | 766,528 |
| Sep 22, 2025 | 77.13 | 78.59 | 76.74 | 77.84 | 77.84 | 0.44% | 784,200 |
| Sep 19, 2025 | 75.79 | 77.56 | 75.02 | 77.50 | 77.50 | 3.18% | 3,709,100 |
| Sep 18, 2025 | 75.25 | 75.56 | 74.51 | 75.11 | 75.11 | 0.48% | 368,114 |
| Sep 17, 2025 | 74.98 | 76.08 | 74.46 | 74.75 | 74.75 | -0.53% | 401,300 |
| Sep 16, 2025 | 75.86 | 76.02 | 74.56 | 75.15 | 75.15 | -0.67% | 256,400 |
| Sep 15, 2025 | 75.04 | 75.82 | 74.60 | 75.66 | 75.66 | 1.39% | 401,202 |
| Sep 12, 2025 | 75.76 | 76.08 | 74.50 | 74.62 | 74.62 | -2.33% | 196,700 |
| Sep 11, 2025 | 75.45 | 76.45 | 75.39 | 76.40 | 76.40 | 1.58% | 313,800 |
| Sep 10, 2025 | 75.80 | 76.09 | 74.52 | 75.21 | 75.21 | -1.23% | 354,100 |
| Sep 9, 2025 | 76.73 | 77.01 | 75.20 | 76.15 | 76.15 | -1.10% | 497,700 |
| Sep 8, 2025 | 77.15 | 77.15 | 75.47 | 77.00 | 77.00 | 0.17% | 443,729 |
| Sep 5, 2025 | 76.32 | 76.88 | 75.75 | 76.87 | 76.87 | 0.93% | 382,028 |
| Sep 4, 2025 | 73.48 | 76.19 | 73.33 | 76.16 | 76.16 | 4.09% | 325,416 |
| Sep 3, 2025 | 72.90 | 73.74 | 72.37 | 73.17 | 73.17 | 1.19% | 260,300 |
| Sep 2, 2025 | 73.98 | 74.29 | 72.28 | 72.31 | 72.31 | -3.56% | 375,300 |
| Aug 29, 2025 | 75.20 | 75.82 | 74.85 | 74.98 | 74.98 | -0.75% | 218,300 |
| Aug 28, 2025 | 76.36 | 76.96 | 75.25 | 75.55 | 75.55 | -1.03% | 403,800 |